DFVE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	29.22	29.22	29.20	29.20	29.20	-0.66%	1,214
Jun 24, 2025	29.25	29.39	29.25	29.39	29.39	0.95%	6,698
Jun 23, 2025	28.98	29.12	28.83	29.12	29.12	0.83%	3,355
Jun 20, 2025	28.91	28.91	28.82	28.88	28.88	0.31%	2,164
Jun 18, 2025	28.90	28.90	28.79	28.79	28.79	0.06%	662
Jun 17, 2025	28.97	28.97	28.77	28.77	28.77	-0.84%	990
Jun 16, 2025	29.03	29.03	28.98	29.02	29.02	1.26%	4,373
Jun 13, 2025	28.85	28.91	28.64	28.66	28.66	-1.31%	3,134
Jun 12, 2025	29.02	29.04	28.93	29.04	29.04	0.09%	1,353
Jun 11, 2025	29.10	29.10	28.93	29.01	29.01	-0.34%	2,035
Jun 10, 2025	29.04	29.11	29.04	29.11	29.11	0.59%	643
Jun 9, 2025	28.94	29.01	28.92	28.94	28.94	0.10%	1,064
Jun 6, 2025	28.83	28.91	28.83	28.91	28.91	1.05%	2,151
Jun 5, 2025	28.56	28.61	28.56	28.61	28.61	-0.16%	747
Jun 4, 2025	28.71	28.76	28.65	28.65	28.65	-0.38%	2,074
Jun 3, 2025	28.59	28.76	28.59	28.76	28.76	0.92%	588
Jun 2, 2025	28.34	28.50	28.33	28.50	28.50	-0.01%	1,441
May 30, 2025	28.47	28.56	28.47	28.50	28.50	-0.08%	1,953
May 29, 2025	28.49	28.53	28.49	28.53	28.53	0.28%	212
May 28, 2025	28.55	28.56	28.45	28.45	28.45	-0.94%	1,548
May 27, 2025	28.46	28.75	28.46	28.72	28.72	1.95%	1,177
May 23, 2025	28.21	28.24	28.17	28.17	28.17	-0.46%	1,024
May 22, 2025	28.21	28.41	28.21	28.30	28.30	-0.01%	1,201
May 21, 2025	28.69	28.72	28.30	28.30	28.30	-2.14%	5,441
May 20, 2025	28.99	28.99	28.91	28.92	28.92	-0.21%	2,069
May 19, 2025	28.95	29.02	28.95	28.98	28.98	-0.17%	5,327
May 16, 2025	28.92	29.05	28.92	29.03	29.03	0.86%	2,652
May 15, 2025	28.67	28.78	28.67	28.78	28.78	0.92%	1,585
May 14, 2025	28.60	28.61	28.46	28.52	28.52	-0.63%	2,707
May 13, 2025	28.53	28.76	28.53	28.70	28.70	0.38%	7,234
May 12, 2025	28.62	28.62	28.40	28.59	28.59	3.13%	1,734
May 9, 2025	27.73	27.76	27.68	27.72	27.72	0.07%	3,921
May 8, 2025	27.62	27.88	27.51	27.70	27.70	0.85%	5,522
May 7, 2025	27.40	27.50	27.29	27.47	27.47	0.55%	10,063
May 6, 2025	27.43	27.43	27.26	27.32	27.32	-0.51%	6,971
May 5, 2025	27.54	27.60	27.46	27.46	27.46	-0.21%	5,622
May 2, 2025	27.52	27.59	27.52	27.52	27.52	1.65%	4,699
May 1, 2025	27.18	27.19	27.07	27.07	27.07	0.03%	10,045
Apr 30, 2025	26.50	27.06	26.50	27.06	27.06	-0.03%	7,287
Apr 29, 2025	26.99	27.13	26.96	27.07	27.07	0.39%	4,410
Apr 28, 2025	26.88	27.01	26.73	26.97	26.97	0.44%	6,534
Apr 25, 2025	26.81	26.90	26.69	26.85	26.85	-0.14%	11,253
Apr 24, 2025	26.87	26.89	26.83	26.89	26.89	1.71%	1,158
Apr 23, 2025	27.05	27.05	26.33	26.44	26.44	1.08%	3,156
Apr 22, 2025	25.90	26.25	25.90	26.15	26.15	2.54%	1,849
Apr 21, 2025	25.61	25.61	25.30	25.51	25.51	-1.91%	5,326
Apr 17, 2025	25.96	26.10	25.96	26.00	26.00	1.03%	6,199
Apr 16, 2025	25.97	26.07	25.54	25.74	25.74	-1.15%	3,245
Apr 15, 2025	26.34	26.34	26.04	26.04	26.04	-0.57%	2,357
Apr 14, 2025	26.23	26.26	25.96	26.18	26.18	1.06%	1,484